Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 2:34AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
FARO Technologies Inc. (FARO)On Nov 25: 19.56  Up 0.40 (2.09%)  
MORE ON FARO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0919.3120.0019.3119.5690,90019.56
24-Nov-0919.1119.2318.8419.1641,80019.16
23-Nov-0918.7419.2518.7419.2140,40019.21
20-Nov-0918.4518.7518.2118.4344,70018.43
19-Nov-0918.7718.7718.2818.6480,00018.64
18-Nov-0919.1819.1818.3718.9862,70018.98
17-Nov-0918.4219.2118.2019.1266,60019.12
16-Nov-0916.5818.4716.5818.45278,20018.45
13-Nov-0916.2617.1216.0816.3937,60016.39
12-Nov-0916.7417.3116.0516.2547,60016.25
11-Nov-0917.1617.4316.7917.0430,70017.04
10-Nov-0917.2017.3916.8417.0124,60017.01
9-Nov-0917.0617.3816.7817.3566,90017.35
6-Nov-0916.8816.9816.3216.9441,40016.94
5-Nov-0915.3917.0215.3916.9959,40016.99
4-Nov-0915.3615.7314.9615.1765,90015.17
3-Nov-0914.9915.6614.9915.3235,30015.32
2-Nov-0915.5115.6514.6815.0665,50015.06
30-Oct-0916.0116.1815.2515.4667,50015.46
29-Oct-0916.5216.5216.0016.1059,80016.10
28-Oct-0916.9917.2216.2716.4043,50016.40
27-Oct-0917.3017.4817.0717.0725,20017.07
26-Oct-0917.1917.7917.0917.2931,10017.29
23-Oct-0917.3817.7817.1117.1954,30017.19
22-Oct-0917.2517.4516.9517.3718,80017.37
21-Oct-0917.1917.8617.1117.2657,60017.26
20-Oct-0917.4717.4717.0017.2231,00017.22
19-Oct-0917.5417.5517.3217.4821,50017.48
16-Oct-0917.3517.6517.0517.4359,50017.43
15-Oct-0917.5817.7917.3017.5033,10017.50
14-Oct-0917.3917.8517.3917.6543,50017.65
13-Oct-0917.4517.4917.0917.2331,50017.23
12-Oct-0917.8418.0017.4217.4228,60017.42
9-Oct-0917.7417.9817.5317.8462,60017.84
8-Oct-0917.5817.7917.5417.6369,00017.63
7-Oct-0917.3917.5117.1017.5118,60017.51
6-Oct-0917.5017.5717.0917.4154,00017.41
5-Oct-0917.0417.4317.0417.4184,50017.41
2-Oct-0916.9217.1316.8717.01113,70017.01
1-Oct-0917.0517.0516.7016.9363,60016.93
30-Sep-0916.7717.5416.3917.1879,40017.18
29-Sep-0917.6117.6116.6316.7171,00016.71
28-Sep-0917.0817.7717.0217.5431,30017.54
25-Sep-0917.1617.3016.8217.0433,00017.04
24-Sep-0917.3917.5617.1117.2634,70017.26
23-Sep-0917.6818.0517.3117.3740,20017.37
22-Sep-0917.8918.3417.6017.6066,40017.60
21-Sep-0917.7818.4017.7317.8240,10017.82
18-Sep-0917.9818.0517.6918.00187,20018.00
17-Sep-0917.5617.9917.5617.9377,20017.93
16-Sep-0917.5517.5817.0017.5552,30017.55
15-Sep-0917.3717.6117.1117.5548,00017.55
14-Sep-0917.1417.5517.1417.4646,50017.46
11-Sep-0917.6017.6017.2717.3131,70017.31
10-Sep-0917.3917.5517.2017.5366,70017.53
9-Sep-0917.2417.4517.0717.3864,50017.38
8-Sep-0917.1917.4717.0217.3066,50017.30
4-Sep-0916.9317.1816.7417.0173,80017.01
3-Sep-0916.8017.1216.7217.0295,10017.02
2-Sep-0916.5717.2516.5616.7786,50016.77
1-Sep-0916.8617.6716.5516.8061,80016.80
31-Aug-0916.8517.0816.7517.0168,30017.01
28-Aug-0917.6117.6117.0117.0538,50017.05
27-Aug-0917.1217.7516.8917.5277,20017.52
26-Aug-0917.2717.2716.9017.1651,70017.16
25-Aug-0917.4117.5716.9017.4217,50017.42
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions